CACC: Credit Acceptance Corporation

As of Friday, January 16th, 2026

$ 472.03

-1.46 -0.31%

Open: 474.32
High: 478.71
Low: 469.12
Volume: 90,878
Previous Close on Thursday, January 15th, 2026

$ 473.49

-1.82 -0.38%

Open: 476.22
High: 479.42
Low: 466.37
Volume: 110,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 474.32 478.71 469.12 472.03 90,878 -1.46 -0.31
2026-01-15 476.22 479.42 466.37 473.49 110,389 -1.82 -0.38
2026-01-14 458.63 477.85 455.00 475.31 154,574 +14.12 +3.06
2026-01-13 467.24 468.66 456.90 461.19 130,431 -4.82 -1.03
2026-01-12 468.64 474.02 451.00 466.01 169,256 -10.31 -2.16
2026-01-09 466.88 478.72 461.65 476.32 152,597 +10.10 +2.17
2026-01-08 471.37 483.72 462.75 466.22 229,585 +5.64 +1.22
2026-01-07 465.82 467.03 450.53 460.58 144,057 -5.06 -1.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 479.42
On 2026-01-15		 451.00
On 2026-01-12		 -4.29 -0.90 474.02
On 2026-01-12		 456.90
On 2026-01-13		 -3.61 469.61
10D 483.72
On 2026-01-08		 450.53
On 2026-01-07		 18.11 3.99 483.72
On 2026-01-08		 451.00
On 2026-01-12		 -6.76 467.70
20D 483.72
On 2026-01-08		 439.24
On 2026-01-02		 15.09 3.30 483.72
On 2026-01-08		 451.00
On 2026-01-12		 -6.76 461.95
WTD 479.42
On 2026-01-15		 451.00
On 2026-01-12		 -4.29 -0.90 474.02
On 2026-01-12		 456.90
On 2026-01-13		 -3.61 469.61
MTD 483.72
On 2026-01-08		 439.24
On 2026-01-02		 28.57 6.44 483.72
On 2026-01-08		 451.00
On 2026-01-12		 -6.76 466.45
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
AHH

Armada Hoffler Properties Inc.

7.06 +0.01 +0.14 670,719
TROW

T. Rowe Price Group Inc.

106.49 -0.83 -0.77 1,857,573
CACC

Credit Acceptance Corporation

472.03 -1.46 -0.31 90,878